| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 7.79 | 8.01 | 7.77 | 7.98 | 7.98 | +0.14 (+1.79%) | 14,005,969 |
| 25 Jun 2024 | CNY | 7.79 | 7.92 | 7.76 | 7.84 | 7.84 | +0.07 (+0.90%) | 7,762,109 |
| 24 Jun 2024 | CNY | 7.9 | 7.94 | 7.74 | 7.77 | 7.77 | -0.3 (-3.72%) | 8,580,130 |
| 21 Jun 2024 | CNY | 8 | 8.15 | 7.98 | 8.07 | 8.07 | +0.06 (+0.75%) | 6,913,957 |
| 20 Jun 2024 | CNY | 8.18 | 8.2 | 7.97 | 8.01 | 8.01 | -0.16 (-1.96%) | 8,456,286 |
| 19 Jun 2024 | CNY | 8.29 | 8.32 | 8.17 | 8.17 | 8.17 | -0.12 (-1.45%) | 5,776,814 |
| 18 Jun 2024 | CNY | 8.15 | 8.3 | 8.14 | 8.29 | 8.29 | +0.15 (+1.84%) | 9,245,894 |
| 17 Jun 2024 | CNY | 8.1 | 8.24 | 8.07 | 8.14 | 8.14 | +0.01 (+0.12%) | 8,705,317 |
| 14 Jun 2024 | CNY | 8.14 | 8.17 | 8.06 | 8.13 | 8.13 | -0.04 (-0.49%) | 9,655,952 |
| 13 Jun 2024 | CNY | 8.17 | 8.22 | 8.13 | 8.17 | 8.17 | -0.04 (-0.49%) | 7,065,701 |
| 12 Jun 2024 | CNY | 8.23 | 8.25 | 8.19 | 8.21 | 8.21 | -0.02 (-0.24%) | 6,138,315 |
| 11 Jun 2024 | CNY | 8.31 | 8.32 | 8.21 | 8.23 | 8.23 | -0.12 (-1.44%) | 6,908,150 |
| 7 Jun 2024 | CNY | 8.25 | 8.37 | 8.21 | 8.35 | 8.35 | +0.16 (+1.95%) | 7,653,074 |
| 6 Jun 2024 | CNY | 8.39 | 8.4 | 8.15 | 8.19 | 8.19 | -0.19 (-2.27%) | 10,210,570 |
| 5 Jun 2024 | CNY | 8.46 | 8.49 | 8.36 | 8.38 | 8.38 | -0.03 (-0.36%) | 7,814,273 |
| 4 Jun 2024 | CNY | 8.33 | 8.42 | 8.28 | 8.41 | 8.41 | +0.07 (+0.84%) | 9,993,600 |
| 3 Jun 2024 | CNY | 8.42 | 8.49 | 8.27 | 8.34 | 8.34 | -0.08 (-0.95%) | 10,631,265 |
| 31 May 2024 | CNY | 8.42 | 8.54 | 8.41 | 8.42 | 8.42 | +0.02 (+0.24%) | 7,519,325 |
| 30 May 2024 | CNY | 8.39 | 8.54 | 8.39 | 8.4 | 8.4 | +0.03 (+0.36%) | 8,374,172 |
| 29 May 2024 | CNY | 8.4 | 8.45 | 8.32 | 8.37 | 8.37 | -0.05 (-0.59%) | 6,960,893 |
| 28 May 2024 | CNY | 8.53 | 8.55 | 8.41 | 8.42 | 8.42 | -0.12 (-1.41%) | 7,074,916 |
| 27 May 2024 | CNY | 8.46 | 8.55 | 8.37 | 8.54 | 8.54 | +0.07 (+0.83%) | 9,443,400 |
| 24 May 2024 | CNY | 8.44 | 8.54 | 8.39 | 8.47 | 8.47 | +0.02 (+0.24%) | 9,081,200 |
| 23 May 2024 | CNY | 8.66 | 8.68 | 8.42 | 8.45 | 8.45 | -0.25 (-2.87%) | 16,970,557 |
| 22 May 2024 | CNY | 8.8 | 8.83 | 8.7 | 8.7 | 8.7 | -0.09 (-1.02%) | 12,323,693 |
| 21 May 2024 | CNY | 8.81 | 8.9 | 8.72 | 8.79 | 8.79 | -0.07 (-0.79%) | 12,783,200 |
| 20 May 2024 | CNY | 8.75 | 8.9 | 8.75 | 8.86 | 8.86 | +0.08 (+0.91%) | 12,620,222 |
| 17 May 2024 | CNY | 8.83 | 8.88 | 8.69 | 8.78 | 8.78 | -0.08 (-0.90%) | 16,178,624 |
| 16 May 2024 | CNY | 8.98 | 9.03 | 8.82 | 8.86 | 8.86 | -0.15 (-1.66%) | 20,603,204 |
| 15 May 2024 | CNY | 9.24 | 9.27 | 9 | 9.01 | 9.01 | -0.24 (-2.59%) | 23,865,865 |
